容大感光 sz.300576
45.78
+7.82%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.01 | 36.26 | 34.93 | 35.90 | +2.54% | 3.09 | 3.70% |
| 2025-11-18 | 34.76 | 35.38 | 34.52 | 35.01 | +0.14% | 1.46 | 1.79% |
| 2025-11-17 | 36.00 | 36.18 | 34.89 | 34.96 | +1.78% | 1.78 | 2.16% |
| 2025-11-14 | 35.01 | 35.16 | 34.35 | 34.35 | -2.75% | 1.97 | 2.44% |
| 2025-11-13 | 35.12 | 35.65 | 35.01 | 35.32 | +0.54% | 1.28 | 1.55% |
| 2025-11-12 | 36.15 | 36.20 | 35.03 | 35.13 | -2.77% | 2.08 | 2.53% |
| 2025-11-11 | 37.23 | 37.27 | 36.01 | 36.13 | -2.09% | 2.15 | 2.53% |
| 2025-11-10 | 36.67 | 36.97 | 36.65 | 36.90 | +0.49% | 1.34 | 1.57% |
| 2025-11-07 | 36.68 | 36.88 | 36.53 | 36.72 | -0.68% | 1.44 | 1.69% |
| 2025-11-06 | 36.34 | 37.02 | 36.27 | 36.97 | +2.01% | 2.55 | 2.98% |
| 2025-11-05 | 36.33 | 36.42 | 36.00 | 36.24 | -0.90% | 1.52 | 1.81% |
| 2025-11-04 | 36.53 | 36.74 | 36.25 | 36.57 | +0.11% | 1.63 | 1.92% |
| 2025-11-03 | 36.43 | 36.87 | 36.00 | 36.53 | -1.03% | 2.06 | 2.44% |
| 2025-10-31 | 36.67 | 37.13 | 36.35 | 36.91 | +0.57% | 2.02 | 2.35% |
| 2025-10-30 | 37.46 | 37.48 | 36.70 | 36.70 | -2.19% | 2.72 | 3.16% |
| 2025-10-29 | 37.40 | 37.85 | 37.09 | 37.52 | +0.32% | 2.72 | 3.13% |
| 2025-10-28 | 37.20 | 38.06 | 37.20 | 37.40 | -1.89% | 4.62 | 5.29% |
| 2025-10-27 | 38.80 | 40.09 | 38.01 | 38.12 | +3.39% | 9.05 | 9.96% |
| 2025-10-24 | 36.34 | 36.95 | 36.15 | 36.87 | +2.70% | 2.33 | 2.72% |
| 2025-10-23 | 36.25 | 36.38 | 35.25 | 35.90 | -1.05% | 1.93 | 2.33% |